Ericsson ADR (NQ: ERIC )

10.90 USD -0.11 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.38 19.81 19.32 19.65 3,588,270 +0.64(+3.37%)
Mar 28, 2008 19.27 19.38 18.93 19.01 4,170,822 +0.20(+1.06%)
Mar 27, 2008 19.33 19.51 18.76 18.81 5,096,809 -0.32(-1.67%)
Mar 26, 2008 18.98 19.32 18.76 19.13 5,347,743 +0.48(+2.57%)
Mar 25, 2008 18.51 18.83 18.36 18.65 4,837,930 +0.17(+0.92%)
Mar 24, 2008 18.31 18.55 18.04 18.48 3,814,151 +0.50(+2.78%)
Mar 21, 2008 17.73 18.05 17.55 17.98 10,151,873 +0.00(+0.00%)
Mar 20, 2008 17.73 18.05 17.55 17.98 10,151,873 +0.59(+3.39%)
Mar 19, 2008 17.07 17.67 17.04 17.39 11,174,236 -2.00(-10.31%)
Mar 18, 2008 18.80 20.91 18.79 19.39 5,739,511 +0.48(+2.54%)
Mar 17, 2008 19.47 19.54 18.56 18.91 9,863,476 -0.79(-4.01%)
Mar 14, 2008 20.18 20.20 19.50 19.70 4,473,433 -0.50(-2.48%)
Mar 13, 2008 19.75 20.37 19.68 20.20 4,439,022 +0.13(+0.65%)
Mar 12, 2008 19.93 20.34 19.74 20.07 3,936,445 -0.05(-0.25%)
Mar 11, 2008 19.88 20.12 19.51 20.12 6,191,507 +0.37(+1.87%)
Mar 10, 2008 20.04 20.08 19.55 19.75 3,538,317 -0.08(-0.40%)
Mar 07, 2008 19.82 20.04 19.55 19.83 3,063,189 -0.12(-0.60%)
Mar 06, 2008 20.59 20.62 19.92 19.95 5,637,880 -0.92(-4.41%)
Mar 05, 2008 20.84 21.08 20.67 20.87 2,585,506 +0.18(+0.87%)
Mar 04, 2008 20.47 20.77 20.16 20.69 3,851,611 -0.49(-2.31%)
Mar 03, 2008 21.37 21.43 20.88 21.18 4,943,054 -0.32(-1.49%)
Feb 29, 2008 21.57 21.76 21.41 21.50 3,869,136 -0.30(-1.38%)
Feb 28, 2008 22.02 22.06 21.67 21.80 2,844,545 -0.32(-1.45%)
Feb 27, 2008 21.82 22.36 21.82 22.12 3,455,158 +0.23(+1.05%)
Feb 26, 2008 21.99 22.02 21.63 21.89 8,642,985 +0.22(+1.02%)
Feb 25, 2008 21.29 21.80 21.16 21.67 4,723,450 +0.03(+0.14%)
Feb 22, 2008 21.50 21.72 21.15 21.64 3,579,156 +0.07(+0.32%)
Feb 21, 2008 21.95 22.04 21.52 21.57 2,063,705 -0.52(-2.35%)
Feb 20, 2008 21.71 22.21 21.67 22.09 3,079,933 -0.09(-0.41%)
Feb 19, 2008 22.48 22.57 22.15 22.18 2,896,849 -0.02(-0.09%)
Feb 18, 2008 21.98 22.26 21.89 22.20 3,112,405 +0.00(+0.00%)
Feb 15, 2008 21.98 22.26 21.89 22.20 3,112,405 +0.38(+1.74%)
Feb 14, 2008 21.97 22.19 21.76 21.82 3,656,678 -0.19(-0.86%)
Feb 13, 2008 21.47 22.04 21.43 22.01 5,003,339 +0.87(+4.12%)
Feb 12, 2008 20.94 21.66 20.84 21.14 4,980,499 +0.69(+3.37%)
Feb 11, 2008 20.12 20.70 19.90 20.45 4,792,705 +0.16(+0.79%)
Feb 08, 2008 19.96 20.43 19.85 20.29 4,699,221 +0.30(+1.50%)
Feb 07, 2008 19.53 20.24 19.48 19.99 9,385,481 -0.07(-0.35%)
Feb 06, 2008 20.46 20.59 20.04 20.06 5,429,697 -0.57(-2.77%)
Feb 05, 2008 20.50 21.06 20.50 20.63 9,013,177 -0.92(-4.26%)
Feb 04, 2008 21.50 21.72 21.40 21.55 6,239,086 -0.50(-2.27%)
Feb 01, 2008 21.56 22.19 21.37 22.05 5,724,887 -0.67(-2.95%)
Jan 31, 2008 22.07 22.96 22.05 22.72 7,517,335 +0.17(+0.75%)
Jan 30, 2008 22.46 23.20 22.31 22.55 3,264,550 -0.04(-0.18%)
Jan 29, 2008 22.48 22.68 22.39 22.59 2,152,291 -0.18(-0.79%)
Jan 28, 2008 22.26 22.79 21.88 22.77 3,190,540 +0.79(+3.59%)
Jan 25, 2008 22.42 22.56 21.78 21.98 3,963,764 +0.25(+1.15%)
Jan 24, 2008 21.76 21.86 21.19 21.73 6,105,901 -0.33(-1.50%)
Jan 23, 2008 20.88 22.08 20.37 22.06 7,501,621 -0.09(-0.41%)
Jan 22, 2008 21.00 22.26 20.82 22.15 5,939,292 -1.13(-4.85%)
Jan 21, 2008 23.84 24.04 22.99 23.28 2,549,910 +0.00(+0.00%)
Jan 18, 2008 23.84 24.04 22.99 23.28 2,549,910 -0.56(-2.35%)
Jan 17, 2008 24.49 24.56 23.72 23.84 4,902,504 +0.28(+1.19%)
Jan 16, 2008 24.13 24.19 23.47 23.56 5,723,268 +0.08(+0.34%)
Jan 15, 2008 23.82 24.05 23.36 23.48 4,120,244 -0.51(-2.13%)
Jan 14, 2008 23.94 24.10 23.74 23.99 4,545,961 +0.98(+4.26%)
Jan 11, 2008 23.33 23.33 22.87 23.01 6,512,930 +0.41(+1.81%)
Jan 10, 2008 21.60 22.69 21.45 22.60 5,353,365 +0.63(+2.87%)
Jan 09, 2008 21.52 22.03 21.40 21.97 3,006,885 +0.27(+1.24%)
Jan 08, 2008 22.07 22.48 21.67 21.70 2,319,127 +0.06(+0.28%)
Jan 07, 2008 21.97 21.98 21.40 21.64 3,970,650 -0.36(-1.64%)
Jan 04, 2008 22.66 22.75 22.00 22.00 4,779,790 -1.17(-5.05%)
Jan 03, 2008 22.88 23.30 22.65 23.17 3,865,659 +0.27(+1.18%)
Jan 02, 2008 23.45 23.45 22.81 22.90 3,100,550 -0.45(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.